KissMeData/041510/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160520	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70900	900	2	1.29	3759167600	53673	89.22	69100	71000	68800	91000	49000	70000	70036.66	14.06	0	11209	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16558	19.35	2.24	12	0.23	3664.00	31631.00	114600	20231025	-38.13	55100	20240909	28.68	100700	-29.59	20240527	55100	28.68	20240909	113400	-37.48	20231108	55100	28.68	20240909	1.19	N	041510	500	119 억		3282517	N	N	308	N	00	N
3	20241031	150525	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70600	600	2	0.86	3094411500	44285	73.62	69100	70800	68800	91000	49000	70000	69874.94	14.06	0	8125	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16488	19.27	2.23	12	0.19	3664.00	31631.00	114600	20231025	-38.39	55100	20240909	28.13	100700	-29.89	20240527	55100	28.13	20240909	113400	-37.74	20231108	55100	28.13	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
4	20241031	140526	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70500	500	2	0.71	2392800800	34326	57.06	69100	70700	68800	91000	49000	70000	69708.12	14.06	0	3809	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16464	19.24	2.23	12	0.15	3664.00	31631.00	114600	20231025	-38.48	55100	20240909	27.95	100700	-29.99	20240527	55100	27.95	20240909	113400	-37.83	20231108	55100	27.95	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
5	20241031	130524	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70200	200	2	0.29	1791571600	25782	42.86	69100	70500	68800	91000	49000	70000	69489.24	14.06	0	2938	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16394	19.16	2.22	12	0.11	3664.00	31631.00	114600	20231025	-38.74	55100	20240909	27.40	100700	-30.29	20240527	55100	27.40	20240909	113400	-38.10	20231108	55100	27.40	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
6	20241031	120524	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69900	-100	5	-0.14	1592517300	22939	38.13	69100	70200	68800	91000	49000	70000	69424.01	14.06	0	1642	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16324	19.08	2.21	12	0.10	3664.00	31631.00	114600	20231025	-39.01	55100	20240909	26.86	100700	-30.59	20240527	55100	26.86	20240909	113400	-38.36	20231108	55100	26.86	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
7	20241031	110526	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69700	-300	5	-0.43	1289125900	18600	30.92	69100	70100	68800	91000	49000	70000	69307.84	14.06	0	556	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16277	19.02	2.20	12	0.08	3664.00	31631.00	114600	20231025	-39.18	55100	20240909	26.50	100700	-30.78	20240527	55100	26.50	20240909	113400	-38.54	20231108	55100	26.50	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
8	20241031	100525	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69100	-900	5	-1.29	758837800	10956	18.21	69100	69900	68800	91000	49000	70000	69262.30	14.06	0	-661	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16137	18.86	2.18	12	0.05	3664.00	31631.00	114600	20231025	-39.70	55100	20240909	25.41	100700	-31.38	20240527	55100	25.41	20240909	113400	-39.07	20231108	55100	25.41	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
9	20241031	090523	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69500	-500	5	-0.71	162868500	2350	3.91	69100	69800	69100	91000	49000	70000	69305.74	14.06	0	304	72866	71432	70666	69232	68466	71050	68850	119	21000	500	51800	100	1	23353627	16231	18.97	2.20	12	0.01	3664.00	31631.00	114600	20231025	-39.35	55100	20240909	26.13	100700	-30.98	20240527	55100	26.13	20240909	113400	-38.71	20231108	55100	26.13	20240909	1.19	N	041510	500	119 억		3282517	N	N	1510	N	00	N
10	20241030	160522	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70000	-800	5	-1.13	4235021000	59727	121.78	70800	72100	69900	92000	49600	70800	70906.89	14.09	0	-7555	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16348	19.10	2.21	12	0.26	3664.00	31631.00	114600	20231025	-38.92	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	113400	-38.27	20231108	55100	27.04	20240909	1.18	N	041510	500	119 억		3290100	N	N	1510	N	00	N
11	20241030	150533	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70400	-400	5	-0.56	3807367900	53627	109.34	70800	72100	70200	92000	49600	70800	70997.23	14.09	0	-8509	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16441	19.21	2.23	12	0.23	3664.00	31631.00	114600	20231025	-38.57	55100	20240909	27.77	100700	-30.09	20240527	55100	27.77	20240909	113400	-37.92	20231108	55100	27.77	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
12	20241030	140527	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70700	-100	5	-0.14	3141710500	44183	90.08	70800	72100	70600	92000	49600	70800	71106.80	14.09	0	-6275	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16511	19.30	2.24	12	0.19	3664.00	31631.00	114600	20231025	-38.31	55100	20240909	28.31	100700	-29.79	20240527	55100	28.31	20240909	113400	-37.65	20231108	55100	28.31	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
13	20241030	130527	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70900	100	2	0.14	2723625800	38276	78.04	70800	72100	70600	92000	49600	70800	71157.57	14.09	0	-3476	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16558	19.35	2.24	12	0.16	3664.00	31631.00	114600	20231025	-38.13	55100	20240909	28.68	100700	-29.59	20240527	55100	28.68	20240909	113400	-37.48	20231108	55100	28.68	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
14	20241030	120532	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70800	0	3	0.00	2221749600	31188	63.59	70800	72100	70700	92000	49600	70800	71237.38	14.09	0	-866	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16534	19.32	2.24	12	0.13	3664.00	31631.00	114600	20231025	-38.22	55100	20240909	28.49	100700	-29.69	20240527	55100	28.49	20240909	113400	-37.57	20231108	55100	28.49	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
15	20241030	110525	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71300	500	2	0.71	1744482100	24462	49.88	70800	72100	70700	92000	49600	70800	71314.04	14.09	0	1914	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16651	19.46	2.25	12	0.10	3664.00	31631.00	114600	20231025	-37.78	55100	20240909	29.40	100700	-29.20	20240527	55100	29.40	20240909	113400	-37.13	20231108	55100	29.40	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
16	20241030	100523	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71100	300	2	0.42	1251230100	17534	35.75	70800	72100	70700	92000	49600	70800	71360.35	14.09	0	3451	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16604	19.41	2.25	12	0.08	3664.00	31631.00	114600	20231025	-37.96	55100	20240909	29.04	100700	-29.39	20240527	55100	29.04	20240909	113400	-37.30	20231108	55100	29.04	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
17	20241030	090525	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71100	300	2	0.42	89958800	1268	2.59	70800	71200	70700	92000	49600	70800	70945.89	14.09	0	442	72066	71432	70166	69532	68266	71750	69850	119	21200	500	52390	100	1	23353627	16604	19.41	2.25	12	0.01	3664.00	31631.00	114600	20231025	-37.96	55100	20240909	29.04	100700	-29.39	20240527	55100	29.04	20240909	113400	-37.30	20231108	55100	29.04	20240909	1.18	N	041510	500	119 억		3290100	N	N	348	N	00	N
18	20241029	160507	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70800	700	2	1.00	3420544900	48841	45.00	69500	70800	68900	91100	49100	70100	70033.43	14.07	11	4270	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16534	19.32	2.24	12	0.21	3664.00	31631.00	116300	20231020	-39.12	55100	20240909	28.49	100700	-29.69	20240527	55100	28.49	20240909	113400	-37.57	20231108	55100	28.49	20240909	1.19	N	041510	500	119 억		3285470	N	N	348	N	00	N
19	20241029	150517	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70700	600	2	0.86	3134229600	44794	41.27	69500	70800	68900	91100	49100	70100	69969.79	14.07	11	3470	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16511	19.30	2.24	12	0.19	3664.00	31631.00	116300	20231020	-39.21	55100	20240909	28.31	100700	-29.79	20240527	55100	28.31	20240909	113400	-37.65	20231108	55100	28.31	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
20	20241029	140501	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70600	500	2	0.71	2357057200	33772	31.11	69500	70600	68900	91100	49100	70100	69793.04	14.07	11	2319	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16488	19.27	2.23	12	0.14	3664.00	31631.00	116300	20231020	-39.29	55100	20240909	28.13	100700	-29.89	20240527	55100	28.13	20240909	113400	-37.74	20231108	55100	28.13	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
21	20241029	130510	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69900	-200	5	-0.29	2028941400	29097	26.81	69500	70400	68900	91100	49100	70100	69729.98	14.07	11	856	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16324	19.08	2.21	12	0.12	3664.00	31631.00	116300	20231020	-39.90	55100	20240909	26.86	100700	-30.59	20240527	55100	26.86	20240909	113400	-38.36	20231108	55100	26.86	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
22	20241029	120513	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70000	-100	5	-0.14	1817426900	26074	24.02	69500	70400	68900	91100	49100	70100	69702.31	14.07	11	1368	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16348	19.10	2.21	12	0.11	3664.00	31631.00	116300	20231020	-39.81	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	113400	-38.27	20231108	55100	27.04	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
23	20241029	110525	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69800	-300	5	-0.43	1574405800	22587	20.81	69500	70400	68900	91100	49100	70100	69703.68	14.07	11	722	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16301	19.05	2.21	12	0.10	3664.00	31631.00	116300	20231020	-39.98	55100	20240909	26.68	100700	-30.69	20240527	55100	26.68	20240909	113400	-38.45	20231108	55100	26.68	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
24	20241029	100512	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70100	0	3	0.00	899572900	12911	11.89	69500	70400	68900	91100	49100	70100	69674.20	14.07	11	-2065	73500	71800	69800	68100	66100	70800	67100	119	21000	500	51870	100	1	23353627	16371	19.13	2.22	12	0.06	3664.00	31631.00	116300	20231020	-39.72	55100	20240909	27.22	100700	-30.39	20240527	55100	27.22	20240909	113400	-38.18	20231108	55100	27.22	20240909	1.19	N	041510	500	119 억		3285470	N	N	464	N	00	N
25	20241028	160506	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70100	-200	5	-0.28	7555560600	108103	102.86	71300	71500	67800	91300	49300	70300	69891.97	14.05	0	-17903	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16371	19.13	2.22	12	0.46	3664.00	31631.00	119900	20231019	-41.53	55100	20240909	27.22	100700	-30.39	20240527	55100	27.22	20240909	113400	-38.18	20231108	55100	27.22	20240909	1.18	N	041510	500	119 억		3281816	N	N	464	N	00	N
26	20241028	150509	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70000	-300	5	-0.43	7285479400	104246	99.19	71300	71500	67800	91300	49300	70300	69887.15	14.05	0	-17526	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16348	19.10	2.21	12	0.45	3664.00	31631.00	119900	20231019	-41.62	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	113400	-38.27	20231108	55100	27.04	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
27	20241028	140512	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70700	400	2	0.57	5438638100	78041	74.26	71300	71500	67800	91300	49300	70300	69689.04	14.05	0	-10920	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16511	19.30	2.24	12	0.33	3664.00	31631.00	119900	20231019	-41.03	55100	20240909	28.31	100700	-29.79	20240527	55100	28.31	20240909	113400	-37.65	20231108	55100	28.31	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
28	20241028	130508	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69500	-800	5	-1.14	3158456800	45805	43.58	71300	71300	67800	91300	49300	70300	68952.71	14.05	0	-6805	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16231	18.97	2.20	12	0.20	3664.00	31631.00	119900	20231019	-42.04	55100	20240909	26.13	100700	-30.98	20240527	55100	26.13	20240909	113400	-38.71	20231108	55100	26.13	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
29	20241028	120510	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69200	-1100	5	-1.56	2776148900	40282	38.33	71300	71300	67800	91300	49300	70300	68915.86	14.05	0	-9120	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16161	18.89	2.19	12	0.17	3664.00	31631.00	119900	20231019	-42.29	55100	20240909	25.59	100700	-31.28	20240527	55100	25.59	20240909	113400	-38.98	20231108	55100	25.59	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
30	20241028	110429	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69400	-900	5	-1.28	2473361800	35906	34.17	71300	71300	67800	91300	49300	70300	68882.07	14.05	0	-8674	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16207	18.94	2.19	12	0.15	3664.00	31631.00	119900	20231019	-42.12	55100	20240909	25.95	100700	-31.08	20240527	55100	25.95	20240909	113400	-38.80	20231108	55100	25.95	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
31	20241028	100506	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69400	-900	5	-1.28	1976024800	28744	27.35	71300	71300	67800	91300	49300	70300	68742.50	14.05	0	-8293	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16207	18.94	2.19	12	0.12	3664.00	31631.00	119900	20231019	-42.12	55100	20240909	25.95	100700	-31.08	20240527	55100	25.95	20240909	113400	-38.80	20231108	55100	25.95	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
32	20241028	090506	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69600	-700	5	-1.00	213022400	3025	2.88	71300	71300	69300	91300	49300	70300	70422.99	14.05	0	88	72766	71532	69766	68532	66766	70650	67650	119	21000	500	52020	100	1	23353627	16254	19.00	2.20	12	0.01	3664.00	31631.00	119900	20231019	-41.95	55100	20240909	26.32	100700	-30.88	20240527	55100	26.32	20240909	113400	-38.62	20231108	55100	26.32	20240909	1.18	N	041510	500	119 억		3281816	N	N	621	N	00	N
33	20241025	160506	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70300	500	2	0.72	7310748700	104574	108.57	70400	71000	68000	90700	48900	69800	69909.80	14.12	0	-16233	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16418	19.19	2.22	12	0.45	3664.00	31631.00	122200	20231018	-42.47	55100	20240909	27.59	100700	-30.19	20240527	55100	27.59	20240909	114600	-38.66	20231025	55100	27.59	20240909	1.23	N	041510	500	119 억		3297620	N	N	621	N	00	N
34	20241025	150509	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70300	500	2	0.72	7024909500	100508	104.35	70400	71000	68000	90700	48900	69800	69894.03	14.12	0	-16148	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16418	19.19	2.22	12	0.43	3664.00	31631.00	122200	20231018	-42.47	55100	20240909	27.59	100700	-30.19	20240527	55100	27.59	20240909	114600	-38.66	20231025	55100	27.59	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
35	20241025	140508	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70000	200	2	0.29	6216850100	88991	92.40	70400	71000	68000	90700	48900	69800	69859.31	14.12	0	-13208	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16348	19.10	2.21	12	0.38	3664.00	31631.00	122200	20231018	-42.72	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	114600	-38.92	20231025	55100	27.04	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
36	20241025	130510	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70400	600	2	0.86	5316589000	76178	79.09	70400	71000	68000	90700	48900	69800	69791.66	14.12	0	-7272	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16441	19.21	2.23	12	0.33	3664.00	31631.00	122200	20231018	-42.39	55100	20240909	27.77	100700	-30.09	20240527	55100	27.77	20240909	114600	-38.57	20231025	55100	27.77	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
37	20241025	120510	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70900	1100	2	1.58	4503440500	64671	67.15	70400	71000	68000	90700	48900	69800	69636.17	14.12	0	-3535	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16558	19.35	2.24	12	0.28	3664.00	31631.00	122200	20231018	-41.98	55100	20240909	28.68	100700	-29.59	20240527	55100	28.68	20240909	114600	-38.13	20231025	55100	28.68	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
38	20241025	110507	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70500	700	2	1.00	3497321800	50445	52.38	70400	71000	68000	90700	48900	69800	69329.40	14.12	0	-1185	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16464	19.24	2.23	12	0.22	3664.00	31631.00	122200	20231018	-42.31	55100	20240909	27.95	100700	-29.99	20240527	55100	27.95	20240909	114600	-38.48	20231025	55100	27.95	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
39	20241025	100508	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68500	-1300	5	-1.86	1645463500	23884	24.80	70400	70500	68000	90700	48900	69800	68893.97	14.12	0	-2166	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	15997	18.70	2.17	12	0.10	3664.00	31631.00	122200	20231018	-43.94	55100	20240909	24.32	100700	-31.98	20240527	55100	24.32	20240909	114600	-40.23	20231025	55100	24.32	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
40	20241025	090508	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69600	-200	5	-0.29	125456100	1793	1.86	70400	70500	69600	90700	48900	69800	69969.94	14.12	0	-299	72200	71000	70400	69200	68600	70700	68900	119	20900	500	51650	100	1	23353627	16254	19.00	2.20	12	0.01	3664.00	31631.00	122200	20231018	-43.04	55100	20240909	26.32	100700	-30.88	20240527	55100	26.32	20240909	114600	-39.27	20231025	55100	26.32	20240909	1.23	N	041510	500	119 억		3297620	N	N	567	N	00	N
41	20241024	160459	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69800	-1800	5	-2.51	6745451100	95617	55.14	71600	71600	69800	93000	50200	71600	70547.74	14.16	0	-23753	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16301	19.05	2.21	12	0.41	3664.00	31631.00	123400	20231017	-43.44	55100	20240909	26.68	100700	-30.69	20240527	55100	26.68	20240909	114600	-39.09	20231025	55100	26.68	20240909	1.22	N	041510	500	119 억		3307856	N	N	567	N	00	N
42	20241024	150503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70700	-900	5	-1.26	5950535600	84261	48.59	71600	71600	69900	93000	50200	71600	70620.28	14.16	0	-21216	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16511	19.30	2.24	12	0.36	3664.00	31631.00	123400	20231017	-42.71	55100	20240909	28.31	100700	-29.79	20240527	55100	28.31	20240909	114600	-38.31	20231025	55100	28.31	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
43	20241024	140453	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70800	-800	5	-1.12	4755552500	67356	38.84	71600	71600	69900	93000	50200	71600	70603.25	14.16	0	-13899	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16534	19.32	2.24	12	0.29	3664.00	31631.00	123400	20231017	-42.63	55100	20240909	28.49	100700	-29.69	20240527	55100	28.49	20240909	114600	-38.22	20231025	55100	28.49	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
44	20241024	130503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70200	-1400	5	-1.96	3757058900	53200	30.68	71600	71600	70000	93000	50200	71600	70621.41	14.16	0	-13682	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16394	19.16	2.22	12	0.23	3664.00	31631.00	123400	20231017	-43.11	55100	20240909	27.40	100700	-30.29	20240527	55100	27.40	20240909	114600	-38.74	20231025	55100	27.40	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
45	20241024	120501	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70500	-1100	5	-1.54	3193397800	45178	26.05	71600	71600	70000	93000	50200	71600	70684.80	14.16	0	-11142	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16464	19.24	2.23	12	0.19	3664.00	31631.00	123400	20231017	-42.87	55100	20240909	27.95	100700	-29.99	20240527	55100	27.95	20240909	114600	-38.48	20231025	55100	27.95	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
46	20241024	110504	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70400	-1200	5	-1.68	2497756200	35290	20.35	71600	71600	70000	93000	50200	71600	70778.02	14.16	0	-9668	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16441	19.21	2.23	12	0.15	3664.00	31631.00	123400	20231017	-42.95	55100	20240909	27.77	100700	-30.09	20240527	55100	27.77	20240909	114600	-38.57	20231025	55100	27.77	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
47	20241024	100505	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70500	-1100	5	-1.54	1633190700	23098	13.32	71600	71600	70000	93000	50200	71600	70707.02	14.16	0	-6868	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16464	19.24	2.23	12	0.10	3664.00	31631.00	123400	20231017	-42.87	55100	20240909	27.95	100700	-29.99	20240527	55100	27.95	20240909	114600	-38.48	20231025	55100	27.95	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
48	20241024	090539	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71000	-600	5	-0.84	290754500	4089	2.36	71600	71600	70600	93000	50200	71600	71106.51	14.16	0	-330	74466	73032	70466	69032	66466	73750	69750	119	21400	500	52980	100	1	23353627	16581	19.38	2.24	12	0.02	3664.00	31631.00	123400	20231017	-42.46	55100	20240909	28.86	100700	-29.49	20240527	55100	28.86	20240909	114600	-38.05	20231025	55100	28.86	20240909	1.22	N	041510	500	119 억		3307856	N	N	208	N	00	N
49	20241023	160503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71600	1800	2	2.58	12174553500	173092	94.24	70500	71900	67900	90700	48900	69800	70333.41	14.05	0	-8330	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16721	19.54	2.26	12	0.74	3664.00	31631.00	123600	20231016	-42.07	55100	20240909	29.95	100700	-28.90	20240527	55100	29.95	20240909	114600	-37.52	20231025	55100	29.95	20240909	1.25	N	041510	500	119 억		3282346	N	N	208	N	00	N
50	20241023	150512	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71500	1700	2	2.44	11378004100	161960	88.18	70500	71900	67900	90700	48900	69800	70251.94	14.05	0	-4809	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16698	19.51	2.26	12	0.69	3664.00	31631.00	123600	20231016	-42.15	55100	20240909	29.76	100700	-29.00	20240527	55100	29.76	20240909	114600	-37.61	20231025	55100	29.76	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
51	20241023	140513	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	71300	1500	2	2.15	8911891700	127561	69.45	70500	71800	67900	90700	48900	69800	69863.77	14.05	0	-1382	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16651	19.46	2.25	12	0.55	3664.00	31631.00	123600	20231016	-42.31	55100	20240909	29.40	100700	-29.20	20240527	55100	29.40	20240909	114600	-37.78	20231025	55100	29.40	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
52	20241023	130506	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70100	300	2	0.43	5534810000	80010	43.56	70500	70500	67900	90700	48900	69800	69176.47	14.05	0	-5628	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16371	19.13	2.22	12	0.34	3664.00	31631.00	123600	20231016	-43.28	55100	20240909	27.22	100700	-30.39	20240527	55100	27.22	20240909	114600	-38.83	20231025	55100	27.22	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
53	20241023	120503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69900	100	2	0.14	4498396100	65189	35.49	70500	70500	67900	90700	48900	69800	69005.44	14.05	0	-3525	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16324	19.08	2.21	12	0.28	3664.00	31631.00	123600	20231016	-43.45	55100	20240909	26.86	100700	-30.59	20240527	55100	26.86	20240909	114600	-39.01	20231025	55100	26.86	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
54	20241023	110502	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69000	-800	5	-1.15	3356657900	48772	26.56	70500	70500	67900	90700	48900	69800	68823.44	14.05	0	-3724	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16114	18.83	2.18	12	0.21	3664.00	31631.00	123600	20231016	-44.17	55100	20240909	25.23	100700	-31.48	20240527	55100	25.23	20240909	114600	-39.79	20231025	55100	25.23	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
55	20241023	100504	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68300	-1500	5	-2.15	2323220800	33744	18.37	70500	70500	67900	90700	48900	69800	68848.38	14.05	0	-6199	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	15951	18.64	2.16	12	0.14	3664.00	31631.00	123600	20231016	-44.74	55100	20240909	23.96	100700	-32.17	20240527	55100	23.96	20240909	114600	-40.40	20231025	55100	23.96	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
56	20241023	090503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70200	400	2	0.57	250269900	3568	1.94	70500	70500	69500	90700	48900	69800	70143.01	14.05	0	-1460	72666	71232	69266	67832	65866	71950	68550	119	20900	500	51650	100	1	23353627	16394	19.16	2.22	12	0.02	3664.00	31631.00	123600	20231016	-43.20	55100	20240909	27.40	100700	-30.29	20240527	55100	27.40	20240909	114600	-38.74	20231025	55100	27.40	20240909	1.25	N	041510	500	119 억		3282346	N	N	433	N	00	N
57	20241022	160458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69800	1800	2	2.65	12779553900	183208	142.42	68200	70700	67300	88400	47600	68000	69754.33	14.25	0	-12084	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16301	19.05	2.21	12	0.78	3664.00	31631.00	129400	20231013	-46.06	55100	20240909	26.68	100700	-30.69	20240527	55100	26.68	20240909	114600	-39.09	20231025	55100	26.68	20240909	1.24	N	041510	500	119 억		3326755	N	N	433	N	00	N
58	20241022	150504	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70000	2000	2	2.94	12347269700	177023	137.61	68200	70700	67300	88400	47600	68000	69749.52	14.25	0	-10075	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16348	19.10	2.21	12	0.76	3664.00	31631.00	129400	20231013	-45.90	55100	20240909	27.04	100700	-30.49	20240527	55100	27.04	20240909	114600	-38.92	20231025	55100	27.04	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
59	20241022	140505	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69800	1800	2	2.65	10929463700	156793	121.89	68200	70700	67300	88400	47600	68000	69706.32	14.25	0	-4762	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16301	19.05	2.21	12	0.67	3664.00	31631.00	129400	20231013	-46.06	55100	20240909	26.68	100700	-30.69	20240527	55100	26.68	20240909	114600	-39.09	20231025	55100	26.68	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
60	20241022	130504	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69900	1900	2	2.79	8526415000	122535	95.26	68200	70700	67300	88400	47600	68000	69583.51	14.25	0	-4941	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16324	19.08	2.21	12	0.52	3664.00	31631.00	129400	20231013	-45.98	55100	20240909	26.86	100700	-30.59	20240527	55100	26.86	20240909	114600	-39.01	20231025	55100	26.86	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
61	20241022	120503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	70100	2100	2	3.09	7262925400	104502	81.24	68200	70700	67300	88400	47600	68000	69500.35	14.25	0	-780	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16371	19.13	2.22	12	0.45	3664.00	31631.00	129400	20231013	-45.83	55100	20240909	27.22	100700	-30.39	20240527	55100	27.22	20240909	114600	-38.83	20231025	55100	27.22	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
62	20241022	110500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69700	1700	2	2.50	4152293400	60225	46.82	68200	70100	67300	88400	47600	68000	68946.34	14.25	0	-1423	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	16277	19.02	2.20	12	0.26	3664.00	31631.00	129400	20231013	-46.14	55100	20240909	26.50	100700	-30.78	20240527	55100	26.50	20240909	114600	-39.18	20231025	55100	26.50	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
63	20241022	100501	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67900	-100	5	-0.15	1167427200	17171	13.35	68200	68800	67300	88400	47600	68000	67988.31	14.25	0	-1612	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	15857	18.53	2.15	12	0.07	3664.00	31631.00	129400	20231013	-47.53	55100	20240909	23.23	100700	-32.57	20240527	55100	23.23	20240909	114600	-40.75	20231025	55100	23.23	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
64	20241022	090501	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67700	-300	5	-0.44	196736000	2887	2.24	68200	68800	67700	88400	47600	68000	68145.48	14.25	0	-281	71266	69632	68366	66732	65466	70450	67550	119	20400	500	50320	100	1	23353627	15810	18.48	2.14	12	0.01	3664.00	31631.00	129400	20231013	-47.68	55100	20240909	22.87	100700	-32.77	20240527	55100	22.87	20240909	114600	-40.92	20231025	55100	22.87	20240909	1.24	N	041510	500	119 억		3326755	N	N	516	N	00	N
65	20241021	160457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68000	500	2	0.74	8805561100	128143	151.36	67500	70000	67100	87700	47300	67500	68716.77	14.22	0	1416	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	15880	18.56	2.15	12	0.55	3664.00	31631.00	129400	20231013	-47.45	55100	20240909	23.41	100700	-32.47	20240527	55100	23.41	20240909	114600	-40.66	20231025	55100	23.41	20240909	1.26	N	041510	500	119 억		3321066	N	N	516	N	00	N
66	20241021	150500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67800	300	2	0.44	8494925800	123564	145.95	67500	70000	67100	87700	47300	67500	68749.20	14.22	0	1281	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	15834	18.50	2.14	12	0.53	3664.00	31631.00	129400	20231013	-47.60	55100	20240909	23.05	100700	-32.67	20240527	55100	23.05	20240909	114600	-40.84	20231025	55100	23.05	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
67	20241021	140502	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68100	600	2	0.89	7318284800	106248	125.50	67500	70000	67100	87700	47300	67500	68879.27	14.22	0	929	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	15904	18.59	2.15	12	0.45	3664.00	31631.00	129400	20231013	-47.37	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	114600	-40.58	20231025	55100	23.59	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
68	20241021	130500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69100	1600	2	2.37	6012514100	87185	102.98	67500	70000	67100	87700	47300	67500	68962.71	14.22	0	11070	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	16137	18.86	2.18	12	0.37	3664.00	31631.00	129400	20231013	-46.60	55100	20240909	25.41	100700	-31.38	20240527	55100	25.41	20240909	114600	-39.70	20231025	55100	25.41	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
69	20241021	120501	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68700	1200	2	1.78	5321539000	77157	91.14	67500	70000	67100	87700	47300	67500	68970.27	14.22	0	14263	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	16044	18.75	2.17	12	0.33	3664.00	31631.00	129400	20231013	-46.91	55100	20240909	24.68	100700	-31.78	20240527	55100	24.68	20240909	114600	-40.05	20231025	55100	24.68	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
70	20241021	110457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68800	1300	2	1.93	4702015200	68157	80.51	67500	70000	67100	87700	47300	67500	68988.00	14.22	0	16755	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	16067	18.78	2.18	12	0.29	3664.00	31631.00	129400	20231013	-46.83	55100	20240909	24.86	100700	-31.68	20240527	55100	24.86	20240909	114600	-39.97	20231025	55100	24.86	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
71	20241021	100500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69500	2000	2	2.96	2688461700	39162	46.26	67500	69500	67100	87700	47300	67500	68649.75	14.22	0	16315	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	16231	18.97	2.20	12	0.17	3664.00	31631.00	129400	20231013	-46.29	55100	20240909	26.13	100700	-30.98	20240527	55100	26.13	20240909	114600	-39.35	20231025	55100	26.13	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
72	20241021	090458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68100	600	2	0.89	376070700	5534	6.54	67500	68600	67100	87700	47300	67500	67956.40	14.22	0	2346	70100	68800	67800	66500	65500	68300	66000	119	20200	500	49950	100	1	23353627	15904	18.59	2.15	12	0.02	3664.00	31631.00	129400	20231013	-47.37	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	114600	-40.58	20231025	55100	23.59	20240909	1.26	N	041510	500	119 억		3321066	N	N	617	N	00	N
73	20241018	160458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	300	2	0.45	5700193000	84191	88.38	67800	69100	66800	87300	47100	67200	67706.02	14.27	0	-19780	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15764	18.42	2.13	12	0.36	3664.00	31631.00	129400	20231013	-47.84	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	122200	-44.76	20231018	55100	22.50	20240909	1.24	N	041510	500	119 억		3331585	N	N	617	N	00	N
74	20241018	150507	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	100	2	0.15	5443856400	80387	84.38	67800	69100	66800	87300	47100	67200	67720.64	14.27	0	-20074	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15717	18.37	2.13	12	0.34	3664.00	31631.00	129400	20231013	-47.99	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	122200	-44.93	20231018	55100	22.14	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
75	20241018	140513	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	200	2	0.30	4936597600	72861	76.48	67800	69100	66800	87300	47100	67200	67753.67	14.27	0	-18332	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15740	18.40	2.13	12	0.31	3664.00	31631.00	129400	20231013	-47.91	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	122200	-44.84	20231018	55100	22.32	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
76	20241018	130500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67200	0	3	0.00	4565437800	67344	70.69	67800	69100	66800	87300	47100	67200	67792.84	14.27	0	-16750	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15694	18.34	2.12	12	0.29	3664.00	31631.00	129400	20231013	-48.07	55100	20240909	21.96	100700	-33.27	20240527	55100	21.96	20240909	122200	-45.01	20231018	55100	21.96	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
77	20241018	120505	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67200	0	3	0.00	3854835900	56738	59.56	67800	69100	66900	87300	47100	67200	67941.06	14.27	0	-12819	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15694	18.34	2.12	12	0.24	3664.00	31631.00	129400	20231013	-48.07	55100	20240909	21.96	100700	-33.27	20240527	55100	21.96	20240909	122200	-45.01	20231018	55100	21.96	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
78	20241018	110503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	200	2	0.30	3097003500	45474	47.73	67800	69100	66900	87300	47100	67200	68105.03	14.27	0	-8022	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15740	18.40	2.13	12	0.19	3664.00	31631.00	129400	20231013	-47.91	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	122200	-44.84	20231018	55100	22.32	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
79	20241018	100459	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68300	1100	2	1.64	2134045100	31271	32.83	67800	69100	66900	87300	47100	67200	68243.75	14.27	0	237	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15951	18.64	2.16	12	0.13	3664.00	31631.00	129400	20231013	-47.22	55100	20240909	23.96	100700	-32.17	20240527	55100	23.96	20240909	122200	-44.11	20231018	55100	23.96	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
80	20241018	090500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67000	-200	5	-0.30	94521900	1403	1.47	67800	67800	67000	87300	47100	67200	67371.89	14.27	0	-752	69200	68200	67100	66100	65000	68700	66600	119	20100	500	49720	100	1	23353627	15647	18.29	2.12	12	0.01	3664.00	31631.00	129400	20231013	-48.22	55100	20240909	21.60	100700	-33.47	20240527	55100	21.60	20240909	122200	-45.17	20231018	55100	21.60	20240909	1.24	N	041510	500	119 억		3331585	N	N	752	N	00	N
81	20241017	160458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67200	1500	2	2.28	6417444700	95087	186.88	66000	68100	66000	85400	46000	65700	67491.24	14.15	0	22906	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15694	18.34	2.12	12	0.41	3664.00	31631.00	129400	20231013	-48.07	55100	20240909	21.96	100700	-33.27	20240527	55100	21.96	20240909	123400	-45.54	20231017	55100	21.96	20240909	1.24	N	041510	500	119 억		3305443	N	N	752	N	00	N
82	20241017	150459	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67600	1900	2	2.89	5976618800	88550	174.04	66000	68100	66000	85400	46000	65700	67494.28	14.15	0	22797	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15787	18.45	2.14	12	0.38	3664.00	31631.00	129400	20231013	-47.76	55100	20240909	22.69	100700	-32.87	20240527	55100	22.69	20240909	123400	-45.22	20231017	55100	22.69	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
83	20241017	140500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	1600	2	2.44	5318557300	78813	154.90	66000	68100	66000	85400	46000	65700	67483.25	14.15	0	24136	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15717	18.37	2.13	12	0.34	3664.00	31631.00	129400	20231013	-47.99	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	123400	-45.46	20231017	55100	22.14	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
84	20241017	130458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	1800	2	2.74	4788074600	70944	139.43	66000	68100	66000	85400	46000	65700	67490.90	14.15	0	25918	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15764	18.42	2.13	12	0.30	3664.00	31631.00	129400	20231013	-47.84	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	123400	-45.30	20231017	55100	22.50	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
85	20241017	120500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67700	2000	2	3.04	4005973300	59373	116.69	66000	68100	66000	85400	46000	65700	67471.30	14.15	0	24712	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15810	18.48	2.14	12	0.25	3664.00	31631.00	129400	20231013	-47.68	55100	20240909	22.87	100700	-32.77	20240527	55100	22.87	20240909	123400	-45.14	20231017	55100	22.87	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
86	20241017	110500	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67800	2100	2	3.20	2404101300	35747	70.26	66000	67800	66000	85400	46000	65700	67253.23	14.15	0	14035	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15834	18.50	2.14	12	0.15	3664.00	31631.00	129400	20231013	-47.60	55100	20240909	23.05	100700	-32.67	20240527	55100	23.05	20240909	123400	-45.06	20231017	55100	23.05	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
87	20241017	100502	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66700	1000	2	1.52	1291972400	19241	37.82	66000	67600	66000	85400	46000	65700	67146.84	14.15	0	4995	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15577	18.20	2.11	12	0.08	3664.00	31631.00	129400	20231013	-48.45	55100	20240909	21.05	100700	-33.76	20240527	55100	21.05	20240909	123400	-45.95	20231017	55100	21.05	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
88	20241017	090457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67100	1400	2	2.13	185381200	2780	5.46	66000	67200	66000	85400	46000	65700	66683.88	14.15	0	1558	67300	66500	66100	65300	64900	66300	65100	119	19700	500	48610	100	1	23353627	15670	18.31	2.12	12	0.01	3664.00	31631.00	129400	20231013	-48.15	55100	20240909	21.78	100700	-33.37	20240527	55100	21.78	20240909	123400	-45.62	20231017	55100	21.78	20240909	1.24	N	041510	500	119 억		3305443	N	N	269	N	00	N
89	20241016	160455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65700	-1400	5	-2.09	3342911900	50580	55.11	66200	66900	65700	87200	47000	67100	66093.80	14.18	0	-9382	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15343	17.93	2.08	12	0.22	3664.00	31631.00	129400	20231013	-49.23	55100	20240909	19.24	100700	-34.76	20240527	55100	19.24	20240909	123600	-46.84	20231016	55100	19.24	20240909	1.27	N	041510	500	119 억		3312191	N	N	269	N	00	N
90	20241016	150458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	-1100	5	-1.64	2366875100	35736	38.94	66200	66900	65800	87200	47000	67100	66232.23	14.18	0	-5877	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15413	18.01	2.09	12	0.15	3664.00	31631.00	129400	20231013	-49.00	55100	20240909	19.78	100700	-34.46	20240527	55100	19.78	20240909	123600	-46.60	20231016	55100	19.78	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
91	20241016	140457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	-1100	5	-1.64	2028808700	30616	33.36	66200	66900	65800	87200	47000	67100	66266.29	14.18	0	-4826	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15413	18.01	2.09	12	0.13	3664.00	31631.00	129400	20231013	-49.00	55100	20240909	19.78	100700	-34.46	20240527	55100	19.78	20240909	123600	-46.60	20231016	55100	19.78	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
92	20241016	130457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66300	-800	5	-1.19	1687729700	25459	27.74	66200	66900	65800	87200	47000	67100	66292.07	14.18	0	-4035	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15483	18.09	2.10	12	0.11	3664.00	31631.00	129400	20231013	-48.76	55100	20240909	20.33	100700	-34.16	20240527	55100	20.33	20240909	123600	-46.36	20231016	55100	20.33	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
93	20241016	120457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66300	-800	5	-1.19	1262475900	19040	20.75	66200	66900	65800	87200	47000	67100	66306.51	14.18	0	-3197	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15483	18.09	2.10	12	0.08	3664.00	31631.00	129400	20231013	-48.76	55100	20240909	20.33	100700	-34.16	20240527	55100	20.33	20240909	123600	-46.36	20231016	55100	20.33	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
94	20241016	110456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66300	-800	5	-1.19	870999800	13139	14.32	66200	66900	65800	87200	47000	67100	66291.18	14.18	0	-1456	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15483	18.09	2.10	12	0.06	3664.00	31631.00	129400	20231013	-48.76	55100	20240909	20.33	100700	-34.16	20240527	55100	20.33	20240909	123600	-46.36	20231016	55100	20.33	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
95	20241016	100457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66500	-600	5	-0.89	638778100	9645	10.51	66200	66900	65800	87200	47000	67100	66228.94	14.18	0	-1434	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15530	18.15	2.10	12	0.04	3664.00	31631.00	129400	20231013	-48.61	55100	20240909	20.69	100700	-33.96	20240527	55100	20.69	20240909	123600	-46.20	20231016	55100	20.69	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
96	20241016	090457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66200	-900	5	-1.34	80949200	1221	1.33	66200	66600	66200	87200	47000	67100	66297.46	14.18	0	-127	69233	68166	66733	65666	64233	68700	66200	119	20100	500	49650	100	1	23353627	15460	18.07	2.09	12	0.01	3664.00	31631.00	129400	20231013	-48.84	55100	20240909	20.15	100700	-34.26	20240527	55100	20.15	20240909	123600	-46.44	20231016	55100	20.15	20240909	1.27	N	041510	500	119 억		3312191	N	N	249	N	00	N
97	20241015	160453	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67100	-300	5	-0.45	6092645400	91473	139.98	67000	67800	65300	87600	47200	67400	66605.77	14.18	0	2532	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15670	18.31	2.12	12	0.39	3664.00	31631.00	129400	20231013	-48.15	55100	20240909	21.78	100700	-33.37	20240527	55100	21.78	20240909	123600	-45.71	20231016	55100	21.78	20240909	1.25	N	041510	500	119 억		3310571	N	N	249	N	00	N
98	20241015	150458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	0	3	0.00	5787598800	86933	133.04	67000	67800	65300	87600	47200	67400	66575.39	14.18	0	2284	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15740	18.40	2.13	12	0.37	3664.00	31631.00	129400	20231013	-47.91	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	123600	-45.47	20231016	55100	22.32	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
99	20241015	140456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	-100	5	-0.15	5082088100	76461	117.01	67000	67800	65300	87600	47200	67400	66466.40	14.18	0	1791	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15717	18.37	2.13	12	0.33	3664.00	31631.00	129400	20231013	-47.99	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	123600	-45.55	20231016	55100	22.14	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
100	20241015	130456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66100	-1300	5	-1.93	3566911700	53896	82.48	67000	67600	65300	87600	47200	67400	66181.36	14.18	0	-9247	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15437	18.04	2.09	12	0.23	3664.00	31631.00	129400	20231013	-48.92	55100	20240909	19.96	100700	-34.36	20240527	55100	19.96	20240909	123600	-46.52	20231016	55100	19.96	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
101	20241015	120455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65800	-1600	5	-2.37	3072285000	46387	70.99	67000	67600	65300	87600	47200	67400	66231.57	14.18	0	-10734	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15367	17.96	2.08	12	0.20	3664.00	31631.00	129400	20231013	-49.15	55100	20240909	19.42	100700	-34.66	20240527	55100	19.42	20240909	123600	-46.76	20231016	55100	19.42	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
102	20241015	110457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65900	-1500	5	-2.23	2563858700	38666	59.17	67000	67600	65300	87600	47200	67400	66307.81	14.18	0	-11402	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15390	17.99	2.08	12	0.17	3664.00	31631.00	129400	20231013	-49.07	55100	20240909	19.60	100700	-34.56	20240527	55100	19.60	20240909	123600	-46.68	20231016	55100	19.60	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
103	20241015	100456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66500	-900	5	-1.34	1189524900	17803	27.24	67000	67600	66400	87600	47200	67400	66815.95	14.18	0	-5300	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15530	18.15	2.10	12	0.08	3664.00	31631.00	129400	20231013	-48.61	55100	20240909	20.69	100700	-33.96	20240527	55100	20.69	20240909	123600	-46.20	20231016	55100	20.69	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
104	20241015	090455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67100	-300	5	-0.45	166185500	2478	3.79	67000	67500	66800	87600	47200	67400	67064.23	14.18	0	410	69600	68500	66600	65500	63600	69050	66050	119	20200	500	49870	100	1	23353627	15670	18.31	2.12	12	0.01	3664.00	31631.00	129400	20231013	-48.15	55100	20240909	21.78	100700	-33.37	20240527	55100	21.78	20240909	123600	-45.71	20231016	55100	21.78	20240909	1.25	N	041510	500	119 억		3310571	N	N	563	N	00	N
105	20241014	160444	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	2100	2	3.22	4342983800	65164	76.15	65300	67700	64700	84800	45800	65300	66647.26	14.06	0	21098	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15740	18.40	2.13	12	0.28	3664.00	31631.00	129400	20231013	-47.91	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	123600	-45.47	20231016	55100	22.32	20240909	1.26	N	041510	500	119 억		3284310	N	N	563	N	00	N
106	20241014	150451	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	2200	2	3.37	3821296500	57436	67.12	65300	67700	64700	84800	45800	65300	66533.92	14.06	0	15896	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15764	18.42	2.13	12	0.25	3664.00	31631.00	129400	20231013	-47.84	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	123600	-45.39	20231016	55100	22.50	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
107	20241014	140450	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66400	1100	2	1.68	2001005700	30383	35.51	65300	66800	64700	84800	45800	65300	65861.57	14.06	0	2141	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15507	18.12	2.10	12	0.13	3664.00	31631.00	129400	20231013	-48.69	55100	20240909	20.51	100700	-34.06	20240527	55100	20.51	20240909	123600	-46.28	20231016	55100	20.51	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
108	20241014	130451	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	700	2	1.07	1652950100	25143	29.38	65300	66600	64700	84800	45800	65300	65744.04	14.06	0	1797	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15413	18.01	2.09	12	0.11	3664.00	31631.00	129400	20231013	-49.00	55100	20240909	19.78	100700	-34.46	20240527	55100	19.78	20240909	123600	-46.60	20231016	55100	19.78	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
109	20241014	120443	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66000	700	2	1.07	1446413200	22012	25.72	65300	66600	64700	84800	45800	65300	65712.42	14.06	0	1536	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15413	18.01	2.09	12	0.09	3664.00	31631.00	129400	20231013	-49.00	55100	20240909	19.78	100700	-34.46	20240527	55100	19.78	20240909	123600	-46.60	20231016	55100	19.78	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
110	20241014	110447	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65800	500	2	0.77	1161864900	17698	20.68	65300	66600	64700	84800	45800	65300	65651.85	14.06	0	260	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15367	17.96	2.08	12	0.08	3664.00	31631.00	129400	20231013	-49.15	55100	20240909	19.42	100700	-34.66	20240527	55100	19.42	20240909	123600	-46.76	20231016	55100	19.42	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
111	20241014	100446	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65500	200	2	0.31	789497000	12012	14.04	65300	66600	64700	84800	45800	65300	65729.91	14.06	0	-16	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15297	17.88	2.07	12	0.05	3664.00	31631.00	129400	20231013	-49.38	55100	20240909	18.87	100700	-34.96	20240527	55100	18.87	20240909	123600	-47.01	20231016	55100	18.87	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
112	20241014	090449	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66100	800	2	1.23	231493000	3519	4.11	65300	66400	64700	84800	45800	65300	65800.53	14.06	0	543	68766	67032	66066	64332	63366	66550	63850	119	19500	500	48320	100	1	23353627	15437	18.04	2.09	12	0.02	3664.00	31631.00	129400	20231013	-48.92	55100	20240909	19.96	100700	-34.36	20240527	55100	19.96	20240909	123600	-46.52	20231016	55100	19.96	20240909	1.26	N	041510	500	119 억		3284310	N	N	538	N	00	N
113	20241011	160440	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65300	-2100	5	-3.12	5622673100	85205	142.02	67400	67800	65100	87600	47200	67400	65990.78	14.03	0	13816	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15250	17.82	2.06	12	0.36	3664.00	31631.00	130900	20230927	-50.11	55100	20240909	18.51	100700	-35.15	20240527	55100	18.51	20240909	129400	-49.54	20231013	55100	18.51	20240909	1.28	N	041510	500	119 억		3275598	N	N	538	N	00	N
114	20241011	150445	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65400	-2000	5	-2.97	5105370000	77277	128.80	67400	67800	65200	87600	47200	67400	66065.69	14.03	0	10739	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15273	17.85	2.07	12	0.33	3664.00	31631.00	130900	20230927	-50.04	55100	20240909	18.69	100700	-35.05	20240527	55100	18.69	20240909	129400	-49.46	20231013	55100	18.69	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
115	20241011	140446	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	65700	-1700	5	-2.52	3417786100	51511	85.86	67400	67800	65700	87600	47200	67400	66350.42	14.03	0	2628	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15343	17.93	2.08	12	0.22	3664.00	31631.00	130900	20230927	-49.81	55100	20240909	19.24	100700	-34.76	20240527	55100	19.24	20240909	129400	-49.23	20231013	55100	19.24	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
116	20241011	130448	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66600	-800	5	-1.19	2512081000	37767	62.95	67400	67800	65800	87600	47200	67400	66515.03	14.03	0	2345	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15554	18.18	2.11	12	0.16	3664.00	31631.00	130900	20230927	-49.12	55100	20240909	20.87	100700	-33.86	20240527	55100	20.87	20240909	129400	-48.53	20231013	55100	20.87	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
117	20241011	120444	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66300	-1100	5	-1.63	2263716700	34026	56.71	67400	67800	65800	87600	47200	67400	66528.80	14.03	0	2215	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15483	18.09	2.10	12	0.15	3664.00	31631.00	130900	20230927	-49.35	55100	20240909	20.33	100700	-34.16	20240527	55100	20.33	20240909	129400	-48.76	20231013	55100	20.33	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
118	20241011	110443	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66200	-1200	5	-1.78	1883582000	28300	47.17	67400	67800	65800	87600	47200	67400	66557.40	14.03	0	861	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15460	18.07	2.09	12	0.12	3664.00	31631.00	130900	20230927	-49.43	55100	20240909	20.15	100700	-34.26	20240527	55100	20.15	20240909	129400	-48.84	20231013	55100	20.15	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
119	20241011	100451	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66300	-1100	5	-1.63	1270939000	19032	31.72	67400	67800	66000	87600	47200	67400	66778.76	14.03	0	-876	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15483	18.09	2.10	12	0.08	3664.00	31631.00	130900	20230927	-49.35	55100	20240909	20.33	100700	-34.16	20240527	55100	20.33	20240909	129400	-48.76	20231013	55100	20.33	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
120	20241011	090446	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67700	300	2	0.45	197751300	2927	4.88	67400	67800	67400	87600	47200	67400	67561.58	14.03	0	1748	68666	68032	67066	66432	65466	68350	66750	119	20200	500	49870	100	1	23353627	15810	18.48	2.14	12	0.01	3664.00	31631.00	130900	20230927	-48.28	55100	20240909	22.87	100700	-32.77	20240527	55100	22.87	20240909	129400	-47.68	20231013	55100	22.87	20240909	1.28	N	041510	500	119 억		3275598	N	N	33	N	00	N
121	20241010	160455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	200	2	0.30	4008348700	59901	64.86	67300	67700	66100	87300	47100	67200	66916.22	14.03	0	5869	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15740	18.40	2.13	12	0.26	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.28	N	041510	500	119 억		3277604	N	N	31	N	00	N
122	20241010	150503	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67200	0	3	0.00	3127257600	46818	50.69	67300	67700	66100	87300	47100	67200	66796.05	14.03	0	2886	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15694	18.34	2.12	12	0.20	3664.00	31631.00	135000	20230926	-50.22	55100	20240909	21.96	100700	-33.27	20240527	55100	21.96	20240909	129400	-48.07	20231013	55100	21.96	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
123	20241010	140459	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66900	-300	5	-0.45	2563471900	38434	41.61	67300	67700	66100	87300	47100	67200	66698.03	14.03	0	569	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15624	18.26	2.12	12	0.16	3664.00	31631.00	135000	20230926	-50.44	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
124	20241010	130457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66700	-500	5	-0.74	2317164200	34748	37.62	67300	67700	66100	87300	47100	67200	66684.82	14.03	0	-360	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15577	18.20	2.11	12	0.15	3664.00	31631.00	135000	20230926	-50.59	55100	20240909	21.05	100700	-33.76	20240527	55100	21.05	20240909	129400	-48.45	20231013	55100	21.05	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
125	20241010	120458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66800	-400	5	-0.60	2048414300	30721	33.26	67300	67700	66100	87300	47100	67200	66677.98	14.03	0	-840	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15600	18.23	2.11	12	0.13	3664.00	31631.00	135000	20230926	-50.52	55100	20240909	21.23	100700	-33.66	20240527	55100	21.23	20240909	129400	-48.38	20231013	55100	21.23	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
126	20241010	110457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66700	-500	5	-0.74	1703506900	25565	27.68	67300	67700	66100	87300	47100	67200	66634.34	14.03	0	-3401	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15577	18.20	2.11	12	0.11	3664.00	31631.00	135000	20230926	-50.59	55100	20240909	21.05	100700	-33.76	20240527	55100	21.05	20240909	129400	-48.45	20231013	55100	21.05	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
127	20241010	100458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66600	-600	5	-0.89	896515900	13420	14.53	67300	67700	66300	87300	47100	67200	66804.46	14.03	0	-3852	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15554	18.18	2.11	12	0.06	3664.00	31631.00	135000	20230926	-50.67	55100	20240909	20.87	100700	-33.86	20240527	55100	20.87	20240909	129400	-48.53	20231013	55100	20.87	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
128	20241010	090457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	66600	-600	5	-0.89	247848000	3695	4.00	67300	67700	66500	87300	47100	67200	67076.59	14.03	0	-2948	70600	68900	67900	66200	65200	68400	65700	119	20100	500	49720	100	1	23353627	15554	18.18	2.11	12	0.02	3664.00	31631.00	135000	20230926	-50.67	55100	20240909	20.87	100700	-33.86	20240527	55100	20.87	20240909	129400	-48.53	20231013	55100	20.87	20240909	1.28	N	041510	500	119 억		3277604	N	N	897	N	00	N
129	20241008	160454	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67200	-100	5	-0.15	6253964000	92146	187.74	67300	69600	66900	87400	47200	67300	67870.24	14.07	0	-12571	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15694	18.34	2.12	12	0.39	3664.00	31631.00	135000	20230926	-50.22	55100	20240909	21.96	100700	-33.27	20240527	55100	21.96	20240909	129400	-48.07	20231013	55100	21.96	20240909	1.27	N	041510	500	119 억		3285870	N	N	897	N	00	N
130	20241008	150458	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	0	3	0.00	5754102200	84709	172.59	67300	69600	66900	87400	47200	67300	67927.87	14.07	0	-12035	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15717	18.37	2.13	12	0.36	3664.00	31631.00	135000	20230926	-50.15	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	129400	-47.99	20231013	55100	22.14	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
131	20241008	140457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	100	2	0.15	5241108600	77105	157.09	67300	69600	66900	87400	47200	67300	67973.65	14.07	0	-11954	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15740	18.40	2.13	12	0.33	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
132	20241008	130455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	200	2	0.30	4777145300	70215	143.06	67300	69600	66900	87400	47200	67300	68035.97	14.07	0	-10476	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15764	18.42	2.13	12	0.30	3664.00	31631.00	135000	20230926	-50.00	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	129400	-47.84	20231013	55100	22.50	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
133	20241008	120456	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	100	2	0.15	4216696400	61884	126.08	67300	69600	66900	87400	47200	67300	68138.72	14.07	0	-13062	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15740	18.40	2.13	12	0.26	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
134	20241008	110455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	0	3	0.00	3826230500	56094	114.29	67300	69600	66900	87400	47200	67300	68211.05	14.07	0	-13104	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15717	18.37	2.13	12	0.24	3664.00	31631.00	135000	20230926	-50.15	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	129400	-47.99	20231013	55100	22.14	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
135	20241008	100457	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68000	700	2	1.04	2783540000	40620	82.76	67300	69600	67100	87400	47200	67300	68526.34	14.07	0	-10350	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	15880	18.56	2.15	12	0.17	3664.00	31631.00	135000	20230926	-49.63	55100	20240909	23.41	100700	-32.47	20240527	55100	23.41	20240909	129400	-47.45	20231013	55100	23.41	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
136	20241008	090455	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	69200	1900	2	2.82	463505000	6757	13.77	67300	69300	67100	87400	47200	67300	68596.27	14.07	0	1334	69366	68332	67166	66132	64966	67750	65550	119	20100	500	49800	100	1	23353627	16161	18.89	2.19	12	0.03	3664.00	31631.00	135000	20230926	-48.74	55100	20240909	25.59	100700	-31.28	20240527	55100	25.59	20240909	129400	-46.52	20231013	55100	25.59	20240909	1.27	N	041510	500	119 억		3285870	N	N	237	N	00	N
137	20241007	160453	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67300	-200	5	-0.30	3285628600	48837	70.85	67500	68200	66000	87700	47300	67500	67277.44	14.09	0	-5547	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15717	18.37	2.13	12	0.21	3664.00	31631.00	135000	20230926	-50.15	55100	20240909	22.14	100700	-33.17	20240527	55100	22.14	20240909	129400	-47.99	20231013	55100	22.14	20240909	1.27	N	041510	500	119 억		3291212	N	N	237	N	00	N
138	20241007	150440	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	-100	5	-0.15	3069255100	45620	66.18	67500	68200	66000	87700	47300	67500	67278.72	14.09	0	-3815	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15740	18.40	2.13	12	0.20	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
139	20241007	140459	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67800	300	2	0.44	2650281700	39416	57.18	67500	68200	66000	87700	47300	67500	67238.73	14.09	0	-2172	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15834	18.50	2.14	12	0.17	3664.00	31631.00	135000	20230926	-49.78	55100	20240909	23.05	100700	-32.67	20240527	55100	23.05	20240909	129400	-47.60	20231013	55100	23.05	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
140	20241007	130445	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67800	300	2	0.44	2343000300	34878	50.60	67500	68200	66000	87700	47300	67500	67177.03	14.09	0	-1601	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15834	18.50	2.14	12	0.15	3664.00	31631.00	135000	20230926	-49.78	55100	20240909	23.05	100700	-32.67	20240527	55100	23.05	20240909	129400	-47.60	20231013	55100	23.05	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
141	20241007	120518	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	68100	600	2	0.89	2018549800	30098	43.67	67500	68200	66000	87700	47300	67500	67065.91	14.09	0	-292	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15904	18.59	2.15	12	0.13	3664.00	31631.00	135000	20230926	-49.56	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	129400	-47.37	20231013	55100	23.59	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
142	20241007	110439	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67500	0	3	0.00	1646552700	24607	35.70	67500	67900	66000	87700	47300	67500	66914.00	14.09	0	-1686	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15764	18.42	2.13	12	0.11	3664.00	31631.00	135000	20230926	-50.00	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	129400	-47.84	20231013	55100	22.50	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
143	20241007	100438	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67400	-100	5	-0.15	1309655000	19605	28.44	67500	67900	66000	87700	47300	67500	66802.09	14.09	0	-1345	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15740	18.40	2.13	12	0.08	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
144	20241007	090419	55	30.00	KSQ150		오락문화	N	N	N	Y	40	N	67100	-400	5	-0.59	131277900	1950	2.83	67500	67900	66900	87700	47300	67500	67322.00	14.09	0	-549	70033	68766	67433	66166	64833	69400	66800	119	20200	500	49950	100	1	23353627	15670	18.31	2.12	12	0.01	3664.00	31631.00	135000	20230926	-50.30	55100	20240909	21.78	100700	-33.37	20240527	55100	21.78	20240909	129400	-48.15	20231013	55100	21.78	20240909	1.27	N	041510	500	119 억		3291212	N	N	101	N	00	N
145	20241004	160425	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67500	900	2	1.35	4648276500	68534	103.11	66500	68700	66100	86500	46700	66600	67825.05	14.10	0	9174	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15764	18.42	2.13	12	0.29	3664.00	31631.00	135000	20230926	-50.00	55100	20240909	22.50	100700	-32.97	20240527	55100	22.50	20240909	129400	-47.84	20231013	55100	22.50	20240909	1.29	N	041510	500	119 억		3293499	N	N	101	N	00	N
146	20241004	150428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67400	800	2	1.20	4332059800	63847	96.06	66500	68700	66100	86500	46700	66600	67850.64	14.10	0	8235	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15740	18.40	2.13	12	0.27	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
147	20241004	140429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68000	1400	2	2.10	3413862100	50285	75.66	66500	68700	66100	86500	46700	66600	67890.27	14.10	0	7551	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15880	18.56	2.15	12	0.22	3664.00	31631.00	135000	20230926	-49.63	55100	20240909	23.41	100700	-32.47	20240527	55100	23.41	20240909	129400	-47.45	20231013	55100	23.41	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
148	20241004	130429	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68500	1900	2	2.85	2727041800	40247	60.55	66500	68500	66100	86500	46700	66600	67757.64	14.10	0	9386	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15997	18.70	2.17	12	0.17	3664.00	31631.00	135000	20230926	-49.26	55100	20240909	24.32	100700	-31.98	20240527	55100	24.32	20240909	129400	-47.06	20231013	55100	24.32	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
149	20241004	120427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68100	1500	2	2.25	1984843500	29370	44.19	66500	68400	66100	86500	46700	66600	67580.64	14.10	0	4089	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15904	18.59	2.15	12	0.13	3664.00	31631.00	135000	20230926	-49.56	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	129400	-47.37	20231013	55100	23.59	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
150	20241004	110427	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	68100	1500	2	2.25	1419628000	21086	31.72	66500	68200	66100	86500	46700	66600	67325.62	14.10	0	5443	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15904	18.59	2.15	12	0.09	3664.00	31631.00	135000	20230926	-49.56	55100	20240909	23.59	100700	-32.37	20240527	55100	23.59	20240909	129400	-47.37	20231013	55100	23.59	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
151	20241004	100423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67400	800	2	1.20	710382000	10611	15.96	66500	67500	66100	86500	46700	66600	66947.70	14.10	0	2314	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15740	18.40	2.13	12	0.05	3664.00	31631.00	135000	20230926	-50.07	55100	20240909	22.32	100700	-33.07	20240527	55100	22.32	20240909	129400	-47.91	20231013	55100	22.32	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
152	20241004	090423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66500	-100	5	-0.15	52442800	790	1.19	66500	66500	66100	86500	46700	66600	66383.29	14.10	0	-71	68066	67332	66466	65732	64866	67700	66100	119	19900	500	49280	100	1	23353627	15530	18.15	2.10	12	0.00	3664.00	31631.00	135000	20230926	-50.74	55100	20240909	20.69	100700	-33.96	20240527	55100	20.69	20240909	129400	-48.61	20231013	55100	20.69	20240909	1.29	N	041510	500	119 억		3293499	N	N	10	N	00	N
153	20241002	160423	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66600	-300	5	-0.45	4414541900	66357	70.17	65700	67200	65600	86900	46900	66900	66527.05	14.11	0	2494	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15554	18.18	2.11	12	0.28	3664.00	31631.00	135000	20230926	-50.67	55100	20240909	20.87	100700	-33.86	20240527	55100	20.87	20240909	129400	-48.53	20231013	55100	20.87	20240909	1.28	N	041510	500	119 억		3295677	N	N	10	N	00	N
154	20241002	150430	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66700	-200	5	-0.30	4180713200	62841	66.45	65700	67200	65600	86900	46900	66900	66528.43	14.11	0	3686	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15577	18.20	2.11	12	0.27	3664.00	31631.00	135000	20230926	-50.59	55100	20240909	21.05	100700	-33.76	20240527	55100	21.05	20240909	129400	-48.45	20231013	55100	21.05	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
155	20241002	140428	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66900	0	3	0.00	3776013800	56766	60.03	65700	67200	65600	86900	46900	66900	66518.93	14.11	0	6894	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15624	18.26	2.12	12	0.24	3664.00	31631.00	135000	20230926	-50.44	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
156	20241002	130426	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	67000	100	2	0.15	3401838000	51176	54.12	65700	67200	65600	86900	46900	66900	66473.31	14.11	0	9440	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15647	18.29	2.12	12	0.22	3664.00	31631.00	135000	20230926	-50.37	55100	20240909	21.60	100700	-33.47	20240527	55100	21.60	20240909	129400	-48.22	20231013	55100	21.60	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
157	20241002	120422	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66400	-500	5	-0.75	2698974200	40676	43.01	65700	67200	65600	86900	46900	66900	66352.99	14.11	0	6050	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15507	18.12	2.10	12	0.17	3664.00	31631.00	135000	20230926	-50.81	55100	20240909	20.51	100700	-34.06	20240527	55100	20.51	20240909	129400	-48.69	20231013	55100	20.51	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
158	20241002	110419	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66900	0	3	0.00	2153324300	32508	34.38	65700	67000	65600	86900	46900	66900	66239.83	14.11	0	4468	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15624	18.26	2.12	12	0.14	3664.00	31631.00	135000	20230926	-50.44	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
159	20241002	100417	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66900	0	3	0.00	1516417400	22951	24.27	65700	66900	65600	86900	46900	66900	66071.95	14.11	0	5799	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15624	18.26	2.12	12	0.10	3664.00	31631.00	135000	20230926	-50.44	55100	20240909	21.42	100700	-33.57	20240527	55100	21.42	20240909	129400	-48.30	20231013	55100	21.42	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N
160	20241002	090416	55	60.00	KSQ150		오락문화	N	N	N	Y	60	N	66500	-400	5	-0.60	255122300	3853	4.07	65700	66800	65700	86900	46900	66900	66213.94	14.11	0	1071	69966	68432	67366	65832	64766	67900	65300	119	20000	500	49500	100	1	23353627	15530	18.15	2.10	12	0.02	3664.00	31631.00	135000	20230926	-50.74	55100	20240909	20.69	100700	-33.96	20240527	55100	20.69	20240909	129400	-48.61	20231013	55100	20.69	20240909	1.28	N	041510	500	119 억		3295677	N	N	278	N	00	N